Indicators

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	170.73	174.39	170.43	173.63	16,513,541	+1.21(+0.70%)
Feb 25, 2022	169.58	172.45	168.44	172.42	13,967,954	+3.35(+1.98%)
Feb 24, 2022	158.51	169.34	158.04	169.07	21,324,498	+3.78(+2.28%)
Feb 23, 2022	172.35	172.80	164.99	165.30	13,862,833	-5.72(-3.34%)
Feb 22, 2022	173.68	175.39	168.96	171.01	13,971,650	-5.14(-2.92%)
Feb 18, 2022				176.15	0	-1.10(-0.62%)
Feb 17, 2022	180.96	181.82	176.99	177.25	9,266,516	-4.87(-2.68%)
Feb 16, 2022	180.50	182.63	179.69	182.12	8,889,043	+0.52(+0.29%)
Feb 15, 2022	180.44	181.77	180.06	181.60	10,587,641	+3.97(+2.24%)
Feb 14, 2022	176.40	179.95	175.94	177.63	15,764,548	+1.01(+0.57%)
Feb 11, 2022	182.03	182.71	175.83	176.62	12,936,403	-5.23(-2.87%)
Feb 10, 2022	181.77	185.42	180.68	181.85	13,256,763	-3.19(-1.72%)
Feb 09, 2022	184.91	186.10	184.27	185.04	8,644,578	+2.42(+1.32%)
Feb 08, 2022	179.56	183.01	178.63	182.62	9,359,308	+2.53(+1.41%)
Feb 07, 2022	181.08	183.09	179.42	180.08	9,586,826	-0.37(-0.21%)
Feb 04, 2022	179.35	182.61	176.81	180.46	10,229,690	+4.99(+2.84%)
Feb 03, 2022	176.79	179.59	175.09	175.47	9,787,401	-5.54(-3.06%)
Feb 02, 2022	183.28	183.52	179.28	181.00	9,857,055	-1.09(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.